Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.48(+2.32%) | |
Aug 30, 2018 | 20.17 | 20.68 | 20.08 | 20.66 | 873,231 | +0.39(+1.92%) |
Aug 29, 2018 | 20.28 | 20.38 | 19.84 | 20.27 | 1,074,543 | +0.08(+0.40%) |
Aug 28, 2018 | 20.15 | 20.41 | 19.99 | 20.19 | 782,229 | +0.14(+0.70%) |
Aug 27, 2018 | 20.24 | 20.44 | 20.04 | 20.05 | 886,245 | -0.14(-0.69%) |
Aug 24, 2018 | 20.07 | 20.41 | 19.84 | 20.19 | 1,094,700 | +0.04(+0.20%) |
Aug 23, 2018 | 20.45 | 20.48 | 19.94 | 20.15 | 951,846 | -0.24(-1.18%) |
Aug 22, 2018 | 20.49 | 20.60 | 20.28 | 20.39 | 1,177,143 | -0.11(-0.54%) |
Aug 21, 2018 | 20.61 | 20.78 | 20.38 | 20.50 | 1,217,719 | -0.13(-0.63%) |
Aug 20, 2018 | 20.53 | 20.90 | 20.41 | 20.63 | 1,173,758 | +0.06(+0.29%) |
Aug 17, 2018 | 20.63 | 20.63 | 20.18 | 20.57 | 1,456,200 | -0.03(-0.15%) |
Aug 16, 2018 | 20.00 | 20.73 | 19.89 | 20.60 | 1,626,871 | +0.82(+4.15%) |
Aug 15, 2018 | 20.39 | 20.50 | 19.74 | 19.78 | 1,712,741 | -0.76(-3.70%) |
Aug 14, 2018 | 21.01 | 21.06 | 20.34 | 20.54 | 1,310,430 | -0.41(-1.96%) |
Aug 13, 2018 | 20.90 | 21.25 | 20.82 | 20.95 | 1,321,456 | +0.00(+0.00%) |
Aug 10, 2018 | 20.98 | 21.02 | 20.46 | 20.95 | 1,845,600 | +0.04(+0.19%) |
Aug 09, 2018 | 20.20 | 21.10 | 19.95 | 20.91 | 3,214,577 | +0.79(+3.93%) |
Aug 08, 2018 | 19.00 | 20.25 | 18.91 | 20.12 | 5,190,947 | +1.96(+10.79%) |
Aug 07, 2018 | 18.05 | 18.57 | 17.81 | 18.16 | 1,740,073 | +0.17(+0.94%) |
Aug 06, 2018 | 17.52 | 18.12 | 17.42 | 17.99 | 1,838,197 | +0.02(+0.11%) |
Aug 03, 2018 | 18.19 | 18.20 | 17.90 | 17.97 | 1,377,000 | -0.21(-1.16%) |
Aug 02, 2018 | 17.73 | 18.21 | 17.68 | 18.18 | 1,494,528 | +0.46(+2.60%) |
Aug 01, 2018 | 17.68 | 17.92 | 17.63 | 17.72 | 846,735 | +0.09(+0.51%) |
Jul 31, 2018 | 17.62 | 17.88 | 17.46 | 17.63 | 1,360,230 | +0.15(+0.86%) |
Jul 30, 2018 | 17.46 | 17.61 | 17.31 | 17.48 | 1,424,858 | +0.14(+0.81%) |
Jul 27, 2018 | 17.74 | 17.86 | 17.25 | 17.34 | 1,238,200 | -0.44(-2.47%) |
Jul 26, 2018 | 17.73 | 17.86 | 17.57 | 17.78 | 816,301 | +0.09(+0.51%) |
Jul 25, 2018 | 17.39 | 17.70 | 17.20 | 17.69 | 1,185,934 | +0.42(+2.43%) |
Jul 24, 2018 | 17.64 | 17.84 | 17.06 | 17.27 | 1,103,364 | -0.32(-1.82%) |
Jul 23, 2018 | 17.50 | 17.80 | 17.39 | 17.59 | 1,298,721 | +0.13(+0.74%) |
Jul 20, 2018 | 17.39 | 17.53 | 17.34 | 17.46 | 592,837 | +0.10(+0.58%) |
Jul 19, 2018 | 17.26 | 17.47 | 17.07 | 17.36 | 967,837 | +0.12(+0.70%) |
Jul 18, 2018 | 17.21 | 17.33 | 17.10 | 17.24 | 849,963 | +0.06(+0.35%) |
Jul 17, 2018 | 16.99 | 17.21 | 16.82 | 17.18 | 978,947 | +0.11(+0.64%) |
Jul 16, 2018 | 16.83 | 17.10 | 16.68 | 17.07 | 1,237,850 | +0.17(+1.01%) |
Jul 13, 2018 | 17.10 | 17.17 | 16.84 | 16.90 | 922,902 | -0.17(-1.00%) |
Jul 12, 2018 | 17.13 | 16.72 | 17.07 | 879,874 | +0.31(+1.85%) | |
Jul 11, 2018 | 16.73 | 16.92 | 16.68 | 16.76 | 836,950 | -0.15(-0.89%) |
Jul 10, 2018 | 17.22 | 17.28 | 16.82 | 16.91 | 1,198,196 | -0.26(-1.51%) |
Jul 09, 2018 | 17.13 | 17.17 | 16.97 | 17.17 | 1,125,895 | +0.17(+1.00%) |
Jul 06, 2018 | 16.71 | 17.01 | 16.59 | 17.00 | 992,859 | +0.30(+1.80%) |
Jul 05, 2018 | 16.86 | 17.08 | 16.53 | 16.70 | 1,979,233 | -0.10(-0.60%) |
Jul 03, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 16.40 | 16.81 | 16.11 | 16.78 | 1,072,211 | +0.22(+1.33%) |
Jun 29, 2018 | 16.56 | 16.67 | 16.41 | 16.56 | 1,635,392 | +0.16(+0.98%) |
Jun 28, 2018 | 16.09 | 16.64 | 16.07 | 16.40 | 2,239,776 | +0.26(+1.61%) |
Jun 27, 2018 | 16.05 | 16.75 | 16.00 | 16.14 | 1,694,268 | -0.70(-4.16%) |
Jun 26, 2018 | 17.00 | 17.12 | 16.76 | 16.84 | 1,726,529 | -0.18(-1.06%) |
Jun 25, 2018 | 17.60 | 17.64 | 16.86 | 17.02 | 1,323,330 | -0.65(-3.68%) |
Jun 22, 2018 | 17.67 | 17.76 | 17.41 | 17.67 | 8,614,526 | +0.04(+0.23%) |
Jun 21, 2018 | 17.85 | 17.85 | 17.52 | 17.63 | 1,176,131 | -0.19(-1.07%) |
Jun 20, 2018 | 17.74 | 18.17 | 17.74 | 17.82 | 1,484,512 | +0.20(+1.14%) |
Jun 19, 2018 | 17.29 | 17.64 | 17.25 | 17.62 | 1,016,119 | +0.18(+1.03%) |
Jun 18, 2018 | 17.57 | 18.04 | 17.35 | 17.44 | 1,881,688 | -0.13(-0.74%) |
Jun 15, 2018 | 17.72 | 17.15 | 17.57 | 2,166,951 | -0.15(-0.85%) | |
Jun 14, 2018 | 17.56 | 17.77 | 17.37 | 17.72 | 1,604,594 | +0.28(+1.61%) |
Jun 13, 2018 | 17.41 | 17.81 | 17.22 | 17.44 | 1,631,064 | +0.01(+0.06%) |
Jun 12, 2018 | 17.91 | 17.99 | 17.30 | 17.43 | 2,448,497 | -0.53(-2.95%) |
Jun 11, 2018 | 17.26 | 17.99 | 16.90 | 17.96 | 2,235,033 | +0.70(+4.06%) |
Jun 08, 2018 | 16.30 | 18.11 | 16.30 | 17.26 | 3,507,036 | +0.92(+5.63%) |
Jun 07, 2018 | 16.41 | 16.50 | 16.21 | 16.34 | 1,354,583 | +0.01(+0.06%) |
Jun 06, 2018 | 16.60 | 16.33 | 1,653,975 | -0.04(-0.24%) | ||
Jun 05, 2018 | 16.64 | 16.71 | 16.27 | 16.37 | 1,555,759 | -0.22(-1.33%) |
Jun 04, 2018 | 16.60 | 16.71 | 16.35 | 16.59 | 1,409,555 | -0.04(-0.24%) |